15,725€
1,52%
Echtzeit-Aktienkurs DHT Holdings Inc.
Bid:
Ask:
Aktienkurse zur DHT Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 15,59 | 15,72 | 15,46 | 15,72 | 1,42% | 1.579,00 |
| 26.03.2026 | 15,45 | 15,75 | 15,45 | 15,50 | 0,85% | 1.954,00 |
| 25.03.2026 | 16,00 | 16,00 | 15,27 | 15,37 | -3,70% | 1.650,00 |
| 24.03.2026 | 15,21 | 16,00 | 15,21 | 15,96 | 4,83% | 7.427,00 |
| 23.03.2026 | 14,56 | 15,23 | 14,56 | 15,23 | 3,29% | 1.424,00 |
| 20.03.2026 | 15,37 | 15,37 | 14,74 | 14,74 | -5,33% | 270,00 |
| 19.03.2026 | 15,41 | 15,70 | 15,00 | 15,57 | 2,64% | 4.017,00 |
| 18.03.2026 | 14,73 | 15,23 | 14,73 | 15,17 | 1,10% | 1.725,00 |
| 17.03.2026 | 15,05 | 15,33 | 15,01 | 15,01 | -1,57% | 767,00 |
| 16.03.2026 | 15,10 | 15,25 | 14,80 | 15,25 | 3,29% | 1.424,00 |
| 13.03.2026 | 14,57 | 14,88 | 14,50 | 14,76 | 0,44% | 1.432,00 |
| 12.03.2026 | 15,69 | 15,73 | 14,70 | 14,70 | -5,07% | 2.010,00 |
| 11.03.2026 | 16,29 | 16,29 | 15,35 | 15,48 | -3,22% | 1.599,00 |
| 10.03.2026 | 16,07 | 16,50 | 15,90 | 16,00 | -2,02% | 3.881,00 |
| 09.03.2026 | 15,53 | 16,34 | 15,43 | 16,33 | 6,11% | 2.579,00 |
| 06.03.2026 | 16,09 | 16,09 | 15,36 | 15,39 | -2,93% | 7.046,00 |
| 05.03.2026 | 16,00 | 16,10 | 15,56 | 15,85 | -0,75% | 1.758,00 |
| 04.03.2026 | 16,44 | 16,44 | 15,65 | 15,97 | -3,36% | 6.679,00 |
| 03.03.2026 | 17,90 | 17,90 | 15,70 | 16,53 | -1,58% | 7.181,00 |
| 02.03.2026 | 18,33 | 19,90 | 15,98 | 16,79 | 2,13% | 25.791,00 |
| 27.02.2026 | 16,27 | 16,52 | 16,10 | 16,44 | 0,27% | 1.398,00 |
| 26.02.2026 | 15,96 | 16,40 | 15,70 | 16,40 | 4,96% | 5.689,00 |
| 25.02.2026 | 16,10 | 16,10 | 15,62 | 15,62 | -1,45% | 2.894,00 |
| 24.02.2026 | 15,03 | 15,89 | 14,93 | 15,85 | 7,46% | 728,00 |
| 23.02.2026 | 15,05 | 15,60 | 14,55 | 14,75 | 1,72% | 4.727,00 |
| 20.02.2026 | 14,45 | 14,56 | 14,20 | 14,50 | 1,40% | 638,00 |
| 19.02.2026 | 14,12 | 14,30 | 14,12 | 14,30 | 1,31% | 1.839,00 |
| 18.02.2026 | 13,79 | 14,22 | 13,79 | 14,12 | 3,67% | 12.674,00 |
| 17.02.2026 | 13,40 | 13,91 | 13,40 | 13,62 | 0,59% | 5.572,00 |
| 16.02.2026 | 13,33 | 13,58 | 13,33 | 13,54 | 1,84% | 849,00 |
| 13.02.2026 | 12,91 | 13,29 | 12,80 | 13,29 | 0,76% | 2.193,00 |
| 12.02.2026 | 13,07 | 13,40 | 13,01 | 13,19 | 1,11% | 9.076,00 |
| 11.02.2026 | 12,57 | 13,05 | 12,57 | 13,05 | 3,37% | 349,00 |
| 10.02.2026 | 12,62 | 12,70 | 12,62 | 12,62 | 0,80% | 627,00 |
| 09.02.2026 | 12,63 | 12,67 | 12,42 | 12,52 | 0,16% | 6.620,00 |
| 06.02.2026 | 12,18 | 12,50 | 12,18 | 12,50 | 4,17% | 1.921,00 |
| 05.02.2026 | 12,21 | 12,21 | 12,00 | 12,00 | -0,25% | 661,00 |
| 04.02.2026 | 12,00 | 12,22 | 11,85 | 12,03 | -0,29% | 2.900,00 |
| 03.02.2026 | 12,32 | 12,32 | 11,92 | 12,07 | -0,78% | 2.351,00 |
| 02.02.2026 | 12,10 | 12,16 | 11,83 | 12,16 | 1,08% | 3.100,00 |
| 30.01.2026 | 11,64 | 12,03 | 11,64 | 12,03 | 4,97% | 5.947,00 |
| 29.01.2026 | 11,47 | 11,75 | 11,46 | 11,46 | -0,87% | 495,00 |
| 28.01.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 0,65% | 300,00 |
| 27.01.2026 | 11,40 | 11,49 | 11,40 | 11,49 | -0,39% | 550,00 |
| 26.01.2026 | 11,75 | 12,00 | 11,53 | 11,53 | -1,41% | 1.837,00 |
| 23.01.2026 | 11,58 | 11,70 | 11,40 | 11,70 | 3,36% | 356,00 |
| 22.01.2026 | 11,52 | 11,52 | 11,32 | 11,32 | -0,61% | 396,00 |
| 21.01.2026 | 11,42 | 11,42 | 11,39 | 11,39 | -0,31% | 14,00 |
| 20.01.2026 | 11,17 | 11,42 | 11,02 | 11,42 | 1,24% | 1.234,00 |
| 19.01.2026 | 11,22 | 11,41 | 11,21 | 11,28 | -1,40% | 1.085,00 |
| 16.01.2026 | 11,56 | 11,56 | 11,40 | 11,44 | -0,39% | 392,00 |
| 15.01.2026 | 11,73 | 11,91 | 11,28 | 11,49 | -2,26% | 1.667,00 |
| 14.01.2026 | 11,64 | 11,90 | 11,64 | 11,75 | 0,69% | 4.378,00 |
| 13.01.2026 | 11,40 | 11,69 | 11,22 | 11,67 | 2,19% | 687,00 |
| 12.01.2026 | 11,54 | 11,64 | 11,36 | 11,42 | -1,30% | 957,00 |
| 09.01.2026 | 11,45 | 11,65 | 11,39 | 11,57 | 1,58% | 5.447,00 |
| 08.01.2026 | 11,26 | 11,44 | 11,01 | 11,39 | 2,84% | 5.296,00 |
| 07.01.2026 | 10,38 | 11,08 | 10,23 | 11,08 | 7,63% | 2.357,00 |
| 06.01.2026 | 9,95 | 10,43 | 9,95 | 10,29 | 2,90% | 1.991,00 |
| 05.01.2026 | 10,12 | 10,40 | 10,00 | 10,00 | -0,30% | 5.864,00 |
| 02.01.2026 | 10,47 | 10,51 | 9,95 | 10,03 | -3,37% | 8.357,00 |
| 30.12.2025 | 10,37 | 10,52 | 10,37 | 10,38 | -1,14% | 575,00 |
| 29.12.2025 | 10,46 | 10,52 | 10,43 | 10,50 | 3,40% | 805,00 |
| 23.12.2025 | 10,34 | 10,44 | 10,16 | 10,16 | -0,93% | 3.264,00 |
| 22.12.2025 | 10,37 | 10,38 | 10,25 | 10,25 | -2,57% | 1.001,00 |
| 19.12.2025 | 10,63 | 10,63 | 10,51 | 10,52 | -0,99% | 2.285,00 |
| 18.12.2025 | 10,63 | 10,63 | 10,63 | 10,63 | -2,03% | 845,00 |
| 17.12.2025 | 10,69 | 10,87 | 10,66 | 10,85 | 2,12% | - |
| 16.12.2025 | 10,61 | 10,64 | 10,55 | 10,62 | -0,09% | - |
| 15.12.2025 | 10,72 | 10,72 | 10,63 | 10,63 | -0,56% | 316,00 |
| 12.12.2025 | 10,69 | 10,71 | 10,69 | 10,69 | 0,75% | 314,00 |
| 11.12.2025 | 10,70 | 10,70 | 10,57 | 10,61 | -0,89% | 2.651,00 |
| 10.12.2025 | 10,75 | 10,75 | 10,61 | 10,71 | -1,83% | 1.610,00 |
| 09.12.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -1,18% | 1,00 |
| 08.12.2025 | 11,04 | 11,20 | 11,04 | 11,04 | 1,33% | 446,00 |
| 05.12.2025 | 11,07 | 11,07 | 10,89 | 10,89 | -0,37% | 650,00 |
| 04.12.2025 | 11,00 | 11,00 | 10,93 | 10,93 | -1,35% | 102,00 |
| 03.12.2025 | 11,09 | 11,15 | 11,08 | 11,08 | 1,60% | 348,00 |
| 02.12.2025 | 11,02 | 11,20 | 10,91 | 10,91 | -2,89% | 2.802,00 |
| 01.12.2025 | 11,26 | 11,27 | 11,15 | 11,23 | 0,81% | 665,00 |
| 28.11.2025 | 11,36 | 11,36 | 11,14 | 11,14 | -0,58% | 2.865,00 |
| 27.11.2025 | 11,16 | 11,21 | 11,16 | 11,21 | -0,75% | 575,00 |
| 26.11.2025 | 11,20 | 11,29 | 11,20 | 11,29 | -0,57% | 2.831,00 |
| 25.11.2025 | 11,61 | 11,61 | 11,36 | 11,36 | -1,52% | 465,00 |
| 24.11.2025 | 12,03 | 12,03 | 11,53 | 11,53 | -1,20% | 739,00 |
| 21.11.2025 | 11,69 | 11,69 | 11,62 | 11,67 | -2,34% | 3.420,00 |
| 20.11.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 3,02% | 168,00 |
| 19.11.2025 | 11,68 | 11,76 | 11,51 | 11,60 | -1,78% | 2.826,00 |
| 18.11.2025 | 11,76 | 11,81 | 11,76 | 11,81 | 0,90% | 18,00 |
| 17.11.2025 | 11,89 | 11,89 | 11,69 | 11,71 | -0,21% | 1.484,00 |
| 14.11.2025 | 11,60 | 11,73 | 11,60 | 11,73 | -0,64% | 1.975,00 |
| 13.11.2025 | 11,64 | 11,81 | 11,64 | 11,81 | 2,52% | 1.086,00 |
| 12.11.2025 | 11,16 | 11,52 | 11,16 | 11,52 | -0,22% | 304,00 |
| 11.11.2025 | 11,48 | 11,62 | 11,38 | 11,54 | -0,52% | 4.435,00 |
| 10.11.2025 | 11,48 | 11,65 | 11,47 | 11,60 | 0,43% | 2.622,00 |
| 07.11.2025 | 11,55 | 11,55 | 11,33 | 11,55 | 0,96% | 2.984,00 |
| 06.11.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,74% | 31,00 |
| 05.11.2025 | 11,13 | 11,53 | 11,13 | 11,53 | 4,02% | 158,00 |
| 04.11.2025 | 11,07 | 11,21 | 10,75 | 11,08 | -1,82% | 2.520,00 |
| 03.11.2025 | 11,52 | 11,58 | 11,29 | 11,29 | -0,35% | 2.340,00 |